ISRG - Intuitive Surgical, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230616C00100000 | 2023-05-10 9:30AM EDT | 100.00 | 204.00 | 208.60 | 214.10 | 0.00 | - | 2 | 4 | 446.09% |
| ISRG230616C00120000 | 2022-08-26 3:07PM EDT | 120.00 | 99.63 | 75.70 | 80.40 | 0.00 | - | 2 | 2 | 0.00% |
| ISRG230616C00125000 | 2022-11-29 1:29PM EDT | 125.00 | 138.68 | 145.20 | 147.90 | 0.00 | - | 3 | 2 | 0.00% |
| ISRG230616C00135000 | 2022-09-22 10:19AM EDT | 135.00 | 67.40 | 89.20 | 94.40 | 0.00 | - | - | 4 | 0.00% |
| ISRG230616C00140000 | 2023-03-24 11:06AM EDT | 140.00 | 112.20 | 160.30 | 163.50 | 0.00 | - | 1 | 5 | 0.00% |
| ISRG230616C00145000 | 2022-09-20 11:32AM EDT | 145.00 | 67.14 | 80.20 | 83.30 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG230616C00155000 | 2022-09-22 12:12PM EDT | 155.00 | 52.00 | 73.30 | 76.40 | 0.00 | - | - | 12 | 0.00% |
| ISRG230616C00160000 | 2022-10-31 9:38AM EDT | 160.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ISRG230616C00165000 | 2023-05-19 1:43PM EDT | 165.00 | 148.95 | 146.80 | 149.00 | 0.00 | - | 1 | 13 | 188.67% |
| ISRG230616C00170000 | 2023-04-19 10:47AM EDT | 170.00 | 135.70 | 142.90 | 148.00 | 0.00 | - | 8 | 12 | 293.07% |
| ISRG230616C00175000 | 2023-03-23 3:28PM EDT | 175.00 | 71.61 | 124.50 | 128.40 | 0.00 | - | 3 | 5 | 0.00% |
| ISRG230616C00180000 | 2023-01-26 4:37PM EDT | 180.00 | 75.30 | 54.40 | 58.10 | 0.00 | - | 1 | 3 | 0.00% |
| ISRG230616C00185000 | 2023-05-01 1:12PM EDT | 185.00 | 119.60 | 122.00 | 124.90 | 0.00 | - | 1 | 4 | 0.00% |
| ISRG230616C00190000 | 2023-04-17 3:39PM EDT | 190.00 | 80.64 | 117.40 | 120.10 | 0.00 | - | 1 | 24 | 0.00% |
| ISRG230616C00195000 | 2022-10-12 2:06PM EDT | 195.00 | 24.40 | 81.90 | 83.20 | 0.00 | - | 1 | 37 | 0.00% |
| ISRG230616C00200000 | 2023-05-12 1:45PM EDT | 200.00 | 103.68 | 112.30 | 116.00 | 0.00 | - | 2 | 38 | 195.70% |
| ISRG230616C00205000 | 2023-05-12 1:45PM EDT | 205.00 | 98.74 | 106.80 | 108.70 | 0.00 | - | - | 2 | 172.85% |
| ISRG230616C00210000 | 2023-05-05 10:02AM EDT | 210.00 | 93.75 | 99.00 | 103.50 | 0.00 | - | 1 | 39 | 157.32% |
| ISRG230616C00215000 | 2023-05-08 3:04PM EDT | 215.00 | 89.30 | 91.00 | 94.30 | 0.00 | - | 1 | 2 | 0.00% |
| ISRG230616C00220000 | 2023-05-04 10:07AM EDT | 220.00 | 83.60 | 91.30 | 94.40 | 0.00 | - | 1 | 29 | 103.91% |
| ISRG230616C00225000 | 2023-03-23 12:35PM EDT | 225.00 | 30.92 | 75.80 | 78.70 | 0.00 | - | - | 1 | 0.00% |
| ISRG230616C00230000 | 2023-05-22 9:48AM EDT | 230.00 | 85.60 | 81.80 | 83.90 | 0.00 | - | 1 | 407 | 91.99% |
| ISRG230616C00235000 | 2023-03-23 2:25PM EDT | 235.00 | 22.90 | 65.90 | 69.10 | 0.00 | - | - | 1 | 0.00% |
| ISRG230616C00240000 | 2023-05-31 9:34AM EDT | 240.00 | 65.68 | 72.50 | 75.40 | 0.00 | - | 1 | 531 | 122.71% |
| ISRG230616C00245000 | 2023-05-10 1:42PM EDT | 245.00 | 57.80 | 67.10 | 69.50 | 0.00 | - | 2 | 5 | 98.10% |
| ISRG230616C00250000 | 2023-06-09 12:17PM EDT | 250.00 | 62.52 | 62.00 | 65.20 | +3.42 | +5.79% | 3 | 916 | 99.46% |
| ISRG230616C00255000 | 2023-06-01 3:54PM EDT | 255.00 | 55.85 | 56.20 | 59.90 | 0.00 | - | 1 | 18 | 75.73% |
| ISRG230616C00260000 | 2023-06-09 3:44PM EDT | 260.00 | 53.53 | 51.60 | 54.60 | +1.93 | +3.74% | 2 | 196 | 71.48% |
| ISRG230616C00265000 | 2023-06-09 12:59PM EDT | 265.00 | 47.10 | 47.30 | 49.50 | -0.44 | -0.93% | 1 | 31 | 73.58% |
| ISRG230616C00270000 | 2023-06-09 3:25PM EDT | 270.00 | 43.10 | 42.00 | 43.80 | +3.10 | +7.75% | 3 | 1,505 | 50.98% |
| ISRG230616C00275000 | 2023-06-02 3:11PM EDT | 275.00 | 35.93 | 37.10 | 39.80 | -2.58 | -6.70% | 1 | 116 | 61.04% |
| ISRG230616C00280000 | 2023-06-09 11:10AM EDT | 280.00 | 33.00 | 32.80 | 37.70 | +3.10 | +10.37% | 5 | 569 | 77.48% |
| ISRG230616C00285000 | 2023-06-09 11:20AM EDT | 285.00 | 27.72 | 26.90 | 29.60 | +4.22 | +17.96% | 1 | 55 | 62.21% |
| ISRG230616C00287500 | 2023-05-23 1:29PM EDT | 287.50 | 15.90 | 25.00 | 27.30 | 0.00 | - | - | 1 | 60.18% |
| ISRG230616C00290000 | 2023-06-09 3:59PM EDT | 290.00 | 23.40 | 22.30 | 24.30 | +2.70 | +13.04% | 11 | 1,583 | 50.90% |
| ISRG230616C00292500 | 2023-06-08 10:32AM EDT | 292.50 | 14.90 | 18.90 | 22.60 | 0.00 | - | 6 | 11 | 54.44% |
| ISRG230616C00295000 | 2023-06-08 12:18PM EDT | 295.00 | 14.80 | 17.20 | 20.80 | 0.00 | - | 2 | 286 | 55.77% |
| ISRG230616C00297500 | 2023-06-01 9:45AM EDT | 297.50 | 12.60 | 14.70 | 17.90 | 0.00 | - | 2 | 8 | 47.94% |
| ISRG230616C00300000 | 2023-06-09 11:26AM EDT | 300.00 | 12.27 | 12.50 | 14.00 | +1.77 | +16.86% | 13 | 307 | 31.76% |
| ISRG230616C00302500 | 2023-06-09 2:20PM EDT | 302.50 | 11.70 | 7.10 | 11.80 | +5.20 | +80.00% | 10 | 29 | 30.09% |
| ISRG230616C00305000 | 2023-06-09 2:49PM EDT | 305.00 | 9.18 | 9.10 | 9.60 | +3.05 | +49.76% | 6 | 326 | 27.81% |
| ISRG230616C00307500 | 2023-06-09 3:36PM EDT | 307.50 | 7.80 | 7.10 | 7.60 | +2.30 | +41.82% | 9 | 33 | 26.20% |
| ISRG230616C00310000 | 2023-06-09 3:30PM EDT | 310.00 | 5.90 | 5.50 | 5.80 | +1.60 | +37.21% | 13 | 1,528 | 24.88% |
| ISRG230616C00312500 | 2023-06-09 3:59PM EDT | 312.50 | 4.10 | 4.00 | 4.20 | +0.70 | +20.59% | 8 | 616 | 23.56% |
| ISRG230616C00315000 | 2023-06-09 3:49PM EDT | 315.00 | 2.70 | 2.75 | 2.95 | +0.50 | +22.73% | 59 | 811 | 22.89% |
| ISRG230616C00317500 | 2023-06-09 3:29PM EDT | 317.50 | 2.00 | 1.80 | 2.00 | +0.90 | +81.82% | 8 | 142 | 22.53% |
| ISRG230616C00320000 | 2023-06-09 3:27PM EDT | 320.00 | 1.20 | 1.15 | 1.30 | +0.30 | +33.33% | 129 | 808 | 22.29% |
| ISRG230616C00325000 | 2023-06-09 3:55PM EDT | 325.00 | 0.50 | 0.40 | 0.55 | +0.15 | +42.86% | 11 | 591 | 22.83% |
| ISRG230616C00330000 | 2023-06-09 3:59PM EDT | 330.00 | 0.30 | 0.15 | 1.00 | +0.08 | +36.36% | 17 | 1,577 | 34.44% |
| ISRG230616C00335000 | 2023-06-08 3:33PM EDT | 335.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 131 | 30.52% |
| ISRG230616C00340000 | 2023-06-05 12:23PM EDT | 340.00 | 0.20 | 0.00 | 3.60 | 0.00 | - | 1 | 967 | 55.85% |
| ISRG230616C00345000 | 2023-06-08 2:05PM EDT | 345.00 | 0.06 | 0.05 | 1.10 | 0.00 | - | 1 | 27 | 54.13% |
| ISRG230616C00350000 | 2023-06-09 9:53AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 359 | 34.57% |
| ISRG230616C00355000 | 2023-05-08 9:46AM EDT | 355.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 116 | 59.72% |
| ISRG230616C00360000 | 2023-05-09 9:30AM EDT | 360.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 445 | 52.64% |
| ISRG230616C00365000 | 2023-05-16 12:28PM EDT | 365.00 | 0.11 | 0.00 | 0.80 | 0.00 | - | 22 | 50 | 61.57% |
| ISRG230616C00370000 | 2023-05-22 2:24PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 49.02% |
| ISRG230616C00380000 | 2023-06-07 3:54PM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 120 | 83.35% |
| ISRG230616C00390000 | 2023-05-10 2:36PM EDT | 390.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 108 | 91.99% |
| ISRG230616C00400000 | 2023-06-08 11:13AM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 168 | 68.36% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG230616P00095000 | 2023-03-30 12:34PM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 39 | 397.85% |
| ISRG230616P00100000 | 2023-04-28 11:51AM EDT | 100.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 487.50% |
| ISRG230616P00105000 | 2023-03-30 12:34PM EDT | 105.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 366.02% |
| ISRG230616P00110000 | 2023-03-27 12:35PM EDT | 110.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 62 | 288.28% |
| ISRG230616P00115000 | 2023-03-31 1:22PM EDT | 115.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 12 | 337.30% |
| ISRG230616P00120000 | 2023-04-03 11:34AM EDT | 120.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 246.88% |
| ISRG230616P00125000 | 2023-04-03 11:36AM EDT | 125.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 5 | 304.10% |
| ISRG230616P00130000 | 2023-04-03 11:35AM EDT | 130.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 27 | 255.47% |
| ISRG230616P00135000 | 2023-04-19 10:55AM EDT | 135.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 21 | 338 | 280.27% |
| ISRG230616P00140000 | 2023-02-01 12:38PM EDT | 140.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 53 | 33 | 264.45% |
| ISRG230616P00145000 | 2023-02-01 1:21PM EDT | 145.00 | 0.80 | 0.15 | 1.35 | 0.00 | - | 100 | 81 | 281.64% |
| ISRG230616P00150000 | 2023-04-19 2:29PM EDT | 150.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 270.31% |
| ISRG230616P00155000 | 2023-04-21 10:43AM EDT | 155.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 24 | 259.47% |
| ISRG230616P00160000 | 2023-04-26 10:39AM EDT | 160.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 202 | 194.53% |
| ISRG230616P00165000 | 2023-04-25 10:12AM EDT | 165.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 12 | 41 | 168.75% |
| ISRG230616P00170000 | 2023-04-24 2:52PM EDT | 170.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 162 | 194.34% |
| ISRG230616P00175000 | 2023-02-13 2:35PM EDT | 175.00 | 1.75 | 1.25 | 2.85 | 0.00 | - | 1 | 45 | 264.84% |
| ISRG230616P00180000 | 2023-05-02 11:08AM EDT | 180.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 137.50% |
| ISRG230616P00185000 | 2023-06-08 11:26AM EDT | 185.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 234 | 151.56% |
| ISRG230616P00190000 | 2023-05-12 12:03PM EDT | 190.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 15 | 262 | 139.84% |
| ISRG230616P00195000 | 2023-05-05 3:23PM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 51 | 157 | 133.20% |
| ISRG230616P00200000 | 2023-05-12 9:30AM EDT | 200.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 233 | 174.32% |
| ISRG230616P00205000 | 2023-06-06 9:36AM EDT | 205.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 69 | 145 | 107.81% |
| ISRG230616P00210000 | 2023-06-07 2:33PM EDT | 210.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 196 | 121.09% |
| ISRG230616P00215000 | 2023-04-26 1:20PM EDT | 215.00 | 0.40 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 171.53% |
| ISRG230616P00220000 | 2023-06-05 9:53AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,627 | 90.63% |
| ISRG230616P00225000 | 2023-06-08 12:22PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 704 | 85.16% |
| ISRG230616P00230000 | 2023-06-06 9:45AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 220 | 80.08% |
| ISRG230616P00235000 | 2023-06-08 3:25PM EDT | 235.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 21 | 138 | 119.04% |
| ISRG230616P00240000 | 2023-06-08 2:25PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 245 | 69.92% |
| ISRG230616P00245000 | 2023-06-08 2:05PM EDT | 245.00 | 0.69 | 0.00 | 0.85 | +0.64 | +1,280.00% | 1 | 67 | 94.04% |
| ISRG230616P00250000 | 2023-06-09 3:59PM EDT | 250.00 | 0.05 | 0.05 | 0.50 | -0.05 | -50.00% | 6 | 212 | 81.35% |
| ISRG230616P00255000 | 2023-06-05 3:50PM EDT | 255.00 | 0.10 | 0.00 | 4.10 | 0.00 | - | 20 | 153 | 113.94% |
| ISRG230616P00260000 | 2023-06-08 2:04PM EDT | 260.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 105 | 107.03% |
| ISRG230616P00265000 | 2023-06-09 2:20PM EDT | 265.00 | 0.19 | 0.10 | 1.45 | +0.04 | +26.67% | 15 | 636 | 76.61% |
| ISRG230616P00270000 | 2023-06-09 3:54PM EDT | 270.00 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 15 | 432 | 50.20% |
| ISRG230616P00272500 | 2023-05-26 11:00AM EDT | 272.50 | 0.85 | 0.05 | 4.40 | 0.00 | - | 39 | 39 | 87.18% |
| ISRG230616P00275000 | 2023-06-07 3:55PM EDT | 275.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 460 | 48.15% |
| ISRG230616P00280000 | 2023-06-09 1:57PM EDT | 280.00 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 1 | 1,344 | 42.38% |
| ISRG230616P00285000 | 2023-06-09 2:21PM EDT | 285.00 | 0.25 | 0.05 | 0.30 | -0.03 | -10.71% | 4 | 169 | 39.50% |
| ISRG230616P00287500 | 2023-06-09 9:43AM EDT | 287.50 | 0.30 | 0.10 | 0.40 | -0.06 | -16.67% | 2 | 340 | 38.72% |
| ISRG230616P00290000 | 2023-06-09 2:22PM EDT | 290.00 | 0.26 | 0.20 | 0.30 | -0.14 | -35.00% | 2 | 1,263 | 33.42% |
| ISRG230616P00292500 | 2023-06-09 3:55PM EDT | 292.50 | 0.30 | 0.25 | 0.35 | -0.19 | -38.78% | 6 | 264 | 31.37% |
| ISRG230616P00295000 | 2023-06-09 3:55PM EDT | 295.00 | 0.38 | 0.30 | 0.45 | -0.67 | -63.81% | 10 | 303 | 29.91% |
| ISRG230616P00297500 | 2023-06-09 2:42PM EDT | 297.50 | 0.46 | 0.40 | 0.55 | -0.78 | -62.90% | 37 | 1,250 | 28.00% |
| ISRG230616P00300000 | 2023-06-09 3:48PM EDT | 300.00 | 0.65 | 0.55 | 0.75 | -0.49 | -42.98% | 14 | 616 | 26.84% |
| ISRG230616P00302500 | 2023-06-09 3:48PM EDT | 302.50 | 0.84 | 0.75 | 1.00 | -1.06 | -55.79% | 8 | 29 | 25.46% |
| ISRG230616P00305000 | 2023-06-09 3:49PM EDT | 305.00 | 1.26 | 1.10 | 1.35 | -0.59 | -31.89% | 74 | 180 | 24.13% |
| ISRG230616P00307500 | 2023-06-09 3:49PM EDT | 307.50 | 1.75 | 1.65 | 1.85 | -1.35 | -43.55% | 11 | 58 | 22.96% |
| ISRG230616P00310000 | 2023-06-09 3:08PM EDT | 310.00 | 2.38 | 2.35 | 2.55 | -1.02 | -30.00% | 56 | 618 | 21.92% |
| ISRG230616P00312500 | 2023-06-09 3:49PM EDT | 312.50 | 3.45 | 3.30 | 3.60 | -2.45 | -41.53% | 45 | 36 | 21.60% |
| ISRG230616P00315000 | 2023-06-09 3:49PM EDT | 315.00 | 4.70 | 4.60 | 4.90 | -3.55 | -43.03% | 77 | 189 | 21.18% |
| ISRG230616P00317500 | 2023-06-08 9:36AM EDT | 317.50 | 11.30 | 6.10 | 6.50 | 0.00 | - | 2 | 38 | 20.97% |
| ISRG230616P00320000 | 2023-06-06 2:33PM EDT | 320.00 | 7.10 | 7.90 | 9.80 | 0.00 | - | 23 | 135 | 31.07% |
| ISRG230616P00325000 | 2023-06-09 9:39AM EDT | 325.00 | 13.90 | 11.80 | 13.70 | +4.00 | +40.40% | 2 | 32 | 31.59% |
| ISRG230616P00330000 | 2023-06-05 3:10PM EDT | 330.00 | 13.53 | 16.10 | 17.90 | 0.00 | - | 3 | 0 | 30.54% |
| ISRG230616P00335000 | 2023-05-22 1:09PM EDT | 335.00 | 19.40 | 20.90 | 25.90 | 0.00 | - | 4 | 0 | 64.45% |
| ISRG230616P00340000 | 2023-05-01 9:34AM EDT | 340.00 | 35.50 | 37.00 | 37.60 | 0.00 | - | 1 | 0 | 116.21% |
| ISRG230616P00350000 | 2023-05-01 9:41AM EDT | 350.00 | 41.80 | 45.30 | 48.50 | 0.00 | - | 1 | 0 | 130.24% |
| ISRG230616P00355000 | 2023-05-18 3:51PM EDT | 355.00 | 42.80 | 41.40 | 42.80 | 0.00 | - | 1 | 1 | 56.13% |
| ISRG230616P00360000 | 2023-04-19 2:01PM EDT | 360.00 | 59.64 | 44.40 | 47.70 | 0.00 | - | - | 0 | 58.64% |
| ISRG230616P00390000 | 2023-04-19 2:01PM EDT | 390.00 | 89.66 | 71.50 | 77.30 | 0.00 | - | - | 0 | 63.67% |
| ISRG230616P00400000 | 2023-04-19 3:43PM EDT | 400.00 | 101.26 | 81.60 | 87.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.